Goldlion Holdings Limited (HKG:0533)
Hong Kong · Delayed Price · Currency is HKD 0.9100
+0.0100 (1.11%)
Jul 10, 2026, 3:40 PM HKT
Goldlion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | 1.11% | 187,000 |
| Jul 9, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 125,000 |
| Jul 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 1,000 |
| Jul 7, 2026 | 0.91 | 0.97 | 0.89 | 0.93 | 0.93 | 2.20% | 343,000 |
| Jul 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 2, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 106,000 |
| Jun 30, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 79,000 |
| Jun 29, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 26, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 30,000 |
| Jun 25, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -3.19% | 96,000 |
| Jun 24, 2026 | 0.89 | 0.94 | 0.87 | 0.94 | 0.94 | 2.17% | 914,000 |
| Jun 23, 2026 | 0.91 | 0.92 | 0.88 | 0.92 | 0.92 | -1.08% | 914,000 |
| Jun 22, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | -2.11% | 280,000 |
| Jun 18, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 615,000 |
| Jun 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 1,000 |
| Jun 16, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 34,000 |
| Jun 15, 2026 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 3.19% | 217,000 |
| Jun 12, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 135,000 |
| Jun 11, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -1.05% | 35,000 |
| Jun 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 9, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 430,000 |
| Jun 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 200,500 |
| Jun 5, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 212,000 |
| Jun 4, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 240,000 |
| Jun 3, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.97 | 1.03% | 162,000 |
| Jun 2, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.96 | 1.04% | 173,000 |
| Jun 1, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.95 | -1.03% | 213,000 |
| May 29, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.96 | 1.04% | 256,000 |
| May 28, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.95 | -1.03% | 277,000 |
| May 27, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.96 | -2.02% | 156,000 |
| May 26, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.97 | -1.98% | 444,000 |
| May 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | - | 118,000 |
| May 21, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.99 | -0.98% | 182,000 |
| May 20, 2026 | 1.04 | 1.05 | 0.99 | 1.02 | 1.00 | -1.92% | 1,166,000 |
| May 19, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | -3.70% | 201,000 |
| May 18, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.06 | 2.86% | 49,000 |
| May 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -1.87% | 81,000 |
| May 14, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.05 | - | 33,000 |
| May 13, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.05 | - | 99,000 |
| May 12, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.05 | -1.83% | 437,000 |
| May 11, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.07 | - | 270,000 |
| May 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | - | 69,000 |
| May 7, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.07 | - | 91,005 |
| May 6, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.07 | -0.91% | 59,000 |
| May 5, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.08 | 0.92% | 13,000 |
| May 4, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.07 | - | 101,000 |
| Apr 30, 2026 | 1.08 | 1.09 | 1.03 | 1.09 | 1.07 | -1.80% | 147,000 |
| Apr 29, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.09 | 1.83% | 286,000 |
| Apr 28, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.07 | -0.91% | 347,000 |